Stratasys Ltd

SSYS
🏛️ usa →
11.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.81 10.81 10.81 10.81 23.6K
09:31 10.81 10.81 10.81 10.81 0.5K
09:32 10.81 10.86 10.81 10.86 0.5K
09:33 10.83 10.87 10.83 10.87 1.6K
09:34 10.81 10.81 10.75 10.75 16.3K
09:36 10.83 10.85 10.83 10.84 1.3K
09:37 10.87 10.87 10.84 10.86 2.2K
09:38 10.86 10.87 10.86 10.87 2.8K
09:39 10.86 10.86 10.86 10.86 0.9K
09:40 10.85 10.85 10.85 10.85 0.1K
09:41 10.87 10.88 10.87 10.88 1.0K
09:44 10.91 10.94 10.90 10.94 6.3K
09:45 10.92 10.92 10.86 10.91 6.0K
09:47 10.93 10.93 10.93 10.93 0.6K
09:48 10.92 10.92 10.89 10.89 2.6K
09:49 10.89 10.89 10.89 10.89 3.7K
09:50 10.89 10.89 10.88 10.88 19.0K
09:51 10.87 10.87 10.85 10.86 7.4K
09:52 10.86 10.86 10.83 10.86 2.8K
09:54 10.85 10.85 10.85 10.85 0.2K
09:55 10.82 10.82 10.78 10.78 5.0K
09:56 10.79 10.80 10.78 10.80 1.3K
09:57 10.81 10.83 10.80 10.82 7.9K
09:59 10.80 10.80 10.80 10.80 0.4K
10:00 10.84 10.85 10.83 10.83 2.9K
10:01 10.83 10.83 10.80 10.80 4.8K
10:02 10.81 10.81 10.81 10.81 2.0K
10:03 10.79 10.82 10.79 10.82 0.8K
10:05 10.78 10.78 10.75 10.75 4.0K
10:06 10.75 10.75 10.72 10.72 5.8K
10:07 10.74 10.74 10.71 10.71 4.4K
10:08 10.70 10.72 10.70 10.72 6.7K
10:09 10.74 10.75 10.74 10.75 9.8K
10:10 10.75 10.75 10.75 10.75 1.2K
10:11 10.75 10.75 10.75 10.75 0.1K
10:12 10.72 10.72 10.71 10.71 0.9K
10:13 10.70 10.70 10.64 10.64 17.2K
10:14 10.62 10.63 10.58 10.58 7.7K
10:15 10.61 10.65 10.61 10.64 26.8K
10:16 10.69 10.69 10.62 10.64 4.3K
10:17 10.62 10.63 10.62 10.62 5.4K
10:18 10.60 10.60 10.60 10.60 0.4K
10:19 10.59 10.60 10.59 10.60 1.8K
10:20 10.60 10.60 10.58 10.58 1.9K
10:21 10.59 10.59 10.58 10.59 1.6K
10:22 10.59 10.59 10.57 10.58 21.1K
10:23 10.57 10.58 10.57 10.58 24.2K
10:24 10.58 10.58 10.57 10.57 2.4K
10:25 10.57 10.58 10.55 10.57 19.6K
10:26 10.57 10.58 10.57 10.58 13.4K
10:27 10.58 10.58 10.57 10.57 1.6K
10:28 10.55 10.55 10.55 10.55 6.4K
10:29 10.55 10.55 10.55 10.55 0.1K
10:30 10.55 10.56 10.55 10.56 1.3K
10:32 10.55 10.55 10.55 10.55 1.1K
10:33 10.53 10.53 10.52 10.52 1.2K
10:34 10.52 10.53 10.52 10.53 1.1K
10:35 10.53 10.53 10.53 10.53 4.7K
10:36 10.52 10.52 10.47 10.47 19.8K
10:37 10.49 10.49 10.47 10.47 2.6K
10:38 10.48 10.48 10.48 10.47 1.5K
10:39 10.48 10.48 10.45 10.47 7.7K
10:40 10.48 10.49 10.48 10.49 5.1K
10:41 10.50 10.50 10.49 10.49 4.3K
10:43 10.48 10.55 10.48 10.55 26.0K
10:44 10.55 10.57 10.55 10.57 2.2K
10:45 10.58 10.60 10.56 10.56 3.0K
10:46 10.56 10.56 10.56 10.56 0.1K
10:47 10.56 10.56 10.55 10.56 0.7K
10:48 10.56 10.56 10.56 10.56 0.8K
10:49 10.55 10.55 10.55 10.55 0.7K
10:50 10.55 10.55 10.55 10.55 0.2K
10:51 10.54 10.54 10.54 10.54 0.4K
10:53 10.55 10.55 10.55 10.55 0.6K
10:54 10.56 10.56 10.52 10.52 2.5K
10:55 10.55 10.55 10.55 10.55 1.7K
10:57 10.54 10.54 10.54 10.54 0.8K
10:59 10.54 10.55 10.54 10.55 1.1K
11:00 10.54 10.57 10.54 10.57 10.3K
11:03 10.59 10.60 10.59 10.60 1.6K
11:04 10.59 10.59 10.59 10.59 0.5K
11:05 10.58 10.58 10.58 10.58 0.5K
11:07 10.58 10.58 10.58 10.58 1.2K
11:08 10.57 10.57 10.57 10.57 0.2K
11:09 10.57 10.58 10.57 10.58 2.3K
11:10 10.57 10.57 10.57 10.57 0.1K
11:11 10.58 10.58 10.58 10.58 2.7K
11:12 10.58 10.58 10.57 10.57 2.1K
11:13 10.57 10.57 10.57 10.57 1.8K
11:14 10.57 10.61 10.57 10.61 3.5K
11:15 10.61 10.62 10.61 10.62 3.9K
11:16 10.62 10.72 10.61 10.72 74.5K
11:17 10.72 10.73 10.72 10.73 4.0K
11:18 10.72 10.73 10.69 10.69 6.1K
11:19 10.70 10.73 10.70 10.71 6.0K
11:20 10.72 10.72 10.72 10.72 0.2K
11:21 10.72 10.72 10.72 10.72 3.0K
11:22 10.72 10.72 10.72 10.72 0.8K
11:24 10.73 10.73 10.72 10.72 1.5K
11:25 10.72 10.72 10.72 10.72 0.2K
11:26 10.72 10.72 10.72 10.72 0.5K
11:27 10.72 10.72 10.72 10.72 1.0K
11:31 10.71 10.71 10.63 10.63 57.5K
11:32 10.66 10.66 10.66 10.66 0.6K
11:34 10.64 10.64 10.64 10.64 0.7K
11:37 10.65 10.67 10.65 10.67 2.6K
11:38 10.67 10.67 10.67 10.67 0.6K
11:39 10.67 10.67 10.66 10.66 3.3K
11:40 10.67 10.67 10.67 10.67 0.5K
11:43 10.67 10.67 10.67 10.67 0.4K
11:44 10.66 10.67 10.66 10.67 1.3K
11:45 10.66 10.67 10.66 10.67 2.7K
11:46 10.66 10.66 10.65 10.66 0.5K
11:47 10.66 10.67 10.66 10.67 0.3K
11:48 10.67 10.68 10.67 10.68 1.8K
11:49 10.68 10.69 10.68 10.69 0.8K
11:50 10.69 10.69 10.68 10.68 0.6K
11:51 10.67 10.67 10.67 10.67 0.9K
11:52 10.66 10.67 10.66 10.67 2.3K
11:53 10.67 10.67 10.67 10.67 0.5K
11:54 10.68 10.68 10.68 10.68 3.0K
11:55 10.68 10.68 10.68 10.68 1.0K
11:56 10.72 10.72 10.72 10.72 1.1K
11:57 10.72 10.74 10.72 10.74 7.6K
11:58 10.76 10.76 10.75 10.76 3.2K
11:59 10.76 10.76 10.76 10.76 0.3K
12:00 10.76 10.76 10.76 10.76 0.7K
12:01 10.76 10.81 10.76 10.77 25.0K
12:02 10.75 10.75 10.75 10.75 0.4K
12:05 10.73 10.73 10.73 10.73 0.7K
12:07 10.74 10.74 10.73 10.73 0.5K
12:11 10.75 10.75 10.75 10.75 1.2K
12:14 10.75 10.75 10.74 10.74 0.8K
12:16 10.73 10.73 10.73 10.73 0.8K
12:17 10.73 10.73 10.73 10.73 0.1K
12:18 10.73 10.73 10.73 10.73 1.5K
12:20 10.73 10.73 10.73 10.73 0.5K
12:21 10.72 10.72 10.72 10.72 0.7K
12:22 10.71 10.71 10.71 10.71 0.7K
12:23 10.71 10.71 10.71 10.71 3.8K
12:24 10.70 10.70 10.70 10.70 1.0K
12:25 10.69 10.70 10.69 10.70 1.2K
12:26 10.70 10.71 10.70 10.70 1.3K
12:27 10.69 10.70 10.69 10.70 1.3K
12:28 10.72 10.72 10.70 10.70 0.5K
12:29 10.72 10.73 10.72 10.73 4.2K
12:30 10.71 10.72 10.71 10.72 2.6K
12:31 10.71 10.71 10.71 10.71 0.7K
12:33 10.73 10.73 10.73 10.73 0.1K
12:34 10.72 10.72 10.72 10.72 1.1K
12:37 10.70 10.71 10.70 10.70 1.5K
12:38 10.70 10.71 10.70 10.71 1.1K
12:39 10.70 10.70 10.70 10.70 0.8K
12:42 10.74 10.74 10.74 10.74 1.1K
12:43 10.75 10.75 10.75 10.75 0.7K
12:44 10.75 10.75 10.75 10.75 0.6K
12:45 10.75 10.75 10.75 10.75 0.2K
12:46 10.74 10.74 10.74 10.74 0.2K
12:47 10.74 10.74 10.74 10.74 0.7K
12:50 10.75 10.77 10.75 10.77 2.8K
12:53 10.78 10.78 10.78 10.78 0.6K
12:55 10.78 10.78 10.78 10.78 0.3K
12:56 10.78 10.78 10.78 10.78 0.9K
12:57 10.80 10.82 10.80 10.81 7.5K
12:58 10.80 10.80 10.80 10.80 0.2K
12:59 10.82 10.82 10.82 10.82 0.7K
13:00 10.80 10.80 10.79 10.79 0.9K
13:01 10.81 10.81 10.81 10.81 1.6K
13:02 10.81 10.81 10.80 10.80 2.8K
13:03 10.82 10.85 10.82 10.85 3.0K
13:04 10.84 10.84 10.83 10.84 6.6K
13:05 10.84 10.84 10.84 10.84 0.4K
13:07 10.85 10.85 10.84 10.84 3.1K
13:12 10.85 10.85 10.84 10.84 1.8K
13:13 10.84 10.84 10.84 10.84 0.6K
13:15 10.84 10.84 10.83 10.83 0.5K
13:16 10.83 10.83 10.83 10.83 1.0K
13:17 10.83 10.83 10.83 10.83 1.3K
13:18 10.82 10.83 10.82 10.83 1.3K
13:19 10.83 10.83 10.83 10.83 1.9K
13:21 10.81 10.81 10.81 10.81 0.4K
13:22 10.80 10.81 10.80 10.81 1.5K
13:23 10.83 10.84 10.83 10.83 1.1K
13:25 10.85 10.86 10.85 10.86 5.9K
13:26 10.85 10.86 10.84 10.86 2.8K
13:29 10.86 10.86 10.84 10.86 9.6K
13:30 10.85 10.85 10.85 10.85 0.7K
13:32 10.84 10.84 10.84 10.84 1.1K
13:34 10.84 10.84 10.84 10.84 1.3K
13:36 10.85 10.85 10.84 10.85 6.7K
13:37 10.85 10.85 10.85 10.85 0.3K
13:38 10.86 10.86 10.85 10.85 1.7K
13:39 10.85 10.85 10.85 10.85 0.7K
13:41 10.84 10.84 10.84 10.84 1.0K
13:42 10.85 10.85 10.84 10.84 1.1K
13:43 10.84 10.84 10.84 10.84 0.2K
13:44 10.86 10.87 10.86 10.87 2.4K
13:45 10.89 10.90 10.88 10.88 6.2K
13:46 10.89 10.89 10.89 10.89 2.5K
13:47 10.89 10.89 10.89 10.89 2.2K
13:48 10.89 10.91 10.89 10.90 4.5K
13:49 10.90 10.90 10.90 10.90 1.1K
13:50 10.90 10.91 10.90 10.91 3.7K
13:51 10.91 10.92 10.91 10.91 2.0K
13:52 10.92 10.92 10.91 10.91 3.2K
13:53 10.92 10.92 10.91 10.91 2.6K
13:54 10.90 10.97 10.90 10.97 8.5K
13:55 10.97 10.97 10.97 10.97 1.1K
13:56 10.97 10.97 10.95 10.96 1.6K
13:57 10.96 10.96 10.96 10.96 0.5K
13:58 10.96 10.96 10.96 10.96 0.3K
13:59 10.95 10.96 10.95 10.96 3.3K
14:00 10.96 10.96 10.96 10.96 0.5K
14:01 10.95 11.00 10.95 10.99 19.6K
14:02 10.98 10.98 10.97 10.97 5.9K
14:03 10.97 10.97 10.97 10.97 0.9K
14:04 10.96 10.99 10.96 10.99 6.4K
14:05 10.99 10.99 10.99 10.99 0.8K
14:06 10.98 10.99 10.98 10.98 10.6K
14:09 10.99 10.99 10.99 10.99 0.9K
14:11 10.98 10.99 10.98 10.99 1.0K
14:12 10.98 10.98 10.98 10.98 0.2K
14:13 10.99 11.08 10.99 11.08 25.0K
14:14 11.07 11.10 11.07 11.10 3.8K
14:15 11.11 11.13 11.10 11.13 9.3K
14:16 11.13 11.15 11.13 11.14 13.3K
14:17 11.15 11.17 11.15 11.15 8.0K
14:18 11.16 11.17 11.16 11.17 2.2K
14:19 11.18 11.18 11.14 11.14 8.4K
14:20 11.15 11.15 11.14 11.14 5.4K
14:21 11.15 11.15 11.15 11.15 1.1K
14:22 11.15 11.15 11.15 11.15 0.4K
14:23 11.14 11.14 11.13 11.13 4.2K
14:24 11.12 11.12 11.12 11.12 0.7K
14:25 11.12 11.14 11.12 11.13 12.5K
14:26 11.13 11.13 11.13 11.13 0.4K
14:27 11.13 11.13 11.12 11.12 0.7K
14:28 11.13 11.13 11.13 11.13 0.3K
14:29 11.12 11.13 11.12 11.13 0.9K
14:30 11.14 11.14 11.12 11.12 7.6K
14:31 11.09 11.09 11.08 11.09 3.4K
14:32 11.09 11.09 11.09 11.09 0.4K
14:33 11.10 11.10 11.08 11.08 2.9K
14:35 11.09 11.10 11.09 11.10 3.1K
14:36 11.09 11.10 11.09 11.10 2.5K
14:37 11.10 11.10 11.10 11.10 2.1K
14:42 11.09 11.09 11.09 11.09 0.3K
14:43 11.09 11.09 11.08 11.09 1.3K
14:44 11.09 11.09 11.09 11.09 0.2K
14:45 11.08 11.08 11.08 11.08 0.3K
14:46 11.09 11.09 11.08 11.08 1.8K
14:47 11.08 11.08 11.07 11.07 1.8K
14:49 11.07 11.07 11.05 11.05 6.4K
14:51 11.06 11.06 11.06 11.06 2.3K
14:54 11.09 11.09 11.09 11.09 0.6K
14:56 11.09 11.09 11.09 11.09 0.4K
14:57 11.10 11.10 11.09 11.09 19.8K
14:58 11.10 11.13 11.10 11.13 8.1K
14:59 11.13 11.14 11.12 11.13 6.5K
15:00 11.14 11.14 11.13 11.13 6.9K
15:01 11.16 11.16 11.13 11.13 10.1K
15:02 11.12 11.12 11.11 11.11 0.9K
15:04 11.10 11.10 11.10 11.10 1.3K
15:05 11.11 11.13 11.11 11.11 9.8K
15:06 11.11 11.11 11.11 11.11 0.5K
15:07 11.11 11.11 11.11 11.11 1.0K
15:08 11.12 11.12 11.10 11.10 1.9K
15:09 11.10 11.12 11.10 11.12 4.0K
15:10 11.13 11.13 11.12 11.12 2.7K
15:11 11.11 11.11 11.09 11.09 4.5K
15:12 11.08 11.09 11.08 11.09 0.5K
15:13 11.07 11.11 11.07 11.11 3.0K
15:15 11.09 11.09 11.07 11.07 2.6K
15:16 11.06 11.06 11.06 11.06 1.0K
15:17 11.06 11.06 11.06 11.06 0.4K
15:18 11.06 11.06 11.06 11.06 1.3K
15:20 11.06 11.06 11.05 11.05 2.4K
15:21 11.03 11.04 11.03 11.04 1.2K
15:22 11.04 11.05 11.04 11.05 3.4K
15:23 11.05 11.05 11.05 11.05 1.6K
15:25 11.05 11.05 11.04 11.04 3.2K
15:26 11.05 11.05 11.04 11.04 1.2K
15:27 11.05 11.07 11.05 11.07 3.0K
15:28 11.07 11.07 11.06 11.06 4.7K
15:29 11.07 11.07 11.07 11.07 0.9K
15:30 11.06 11.06 11.06 11.06 0.7K
15:31 11.05 11.07 11.05 11.07 4.9K
15:32 11.08 11.09 11.08 11.09 1.6K
15:33 11.10 11.11 11.10 11.11 3.6K
15:34 11.11 11.11 11.10 11.11 3.9K
15:35 11.11 11.11 11.10 11.11 1.9K
15:36 11.10 11.12 11.10 11.12 3.8K
15:37 11.12 11.14 11.12 11.13 3.8K
15:39 11.13 11.13 11.12 11.12 1.9K
15:40 11.13 11.13 11.13 11.13 1.5K
15:41 11.12 11.13 11.12 11.13 2.5K
15:42 11.13 11.13 11.08 11.08 5.4K
15:43 11.09 11.10 11.09 11.09 6.4K
15:44 11.09 11.09 11.06 11.06 10.9K
15:45 11.08 11.08 11.08 11.08 4.6K
15:46 11.09 11.09 11.08 11.08 3.7K
15:47 11.08 11.09 11.08 11.09 1.6K
15:48 11.09 11.10 11.09 11.09 2.9K
15:49 11.10 11.10 11.10 11.10 1.7K
15:50 11.10 11.11 11.10 11.10 8.9K
15:51 11.10 11.11 11.10 11.11 4.5K
15:52 11.10 11.10 11.09 11.10 4.7K
15:53 11.10 11.10 11.09 11.09 7.8K
15:54 11.09 11.09 11.07 11.08 4.6K
15:55 11.08 11.08 11.07 11.08 15.8K
15:56 11.08 11.08 11.03 11.04 18.5K
15:57 11.03 11.05 11.03 11.04 32.1K
15:58 11.05 11.05 11.04 11.04 2.9K
15:59 11.04 11.04 11.03 11.04 67.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available